Knightscope, Inc. (KSCP)
NASDAQ: KSCP · Real-Time Price · USD
4.740
-0.180 (-3.66%)
At close: Dec 5, 2025, 4:00 PM EST
4.880
+0.140 (2.95%)
After-hours: Dec 5, 2025, 7:58 PM EST
Knightscope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.84 | 5.00 | 4.71 | 4.74 | 4.74 | -3.66% | 288,128 |
| Dec 4, 2025 | 5.00 | 5.06 | 4.71 | 4.92 | 4.92 | 0.20% | 604,690 |
| Dec 3, 2025 | 4.43 | 5.03 | 4.42 | 4.91 | 4.91 | 11.09% | 831,102 |
| Dec 2, 2025 | 4.49 | 4.59 | 4.42 | 4.42 | 4.42 | -1.12% | 138,788 |
| Dec 1, 2025 | 4.70 | 4.76 | 4.44 | 4.47 | 4.47 | -7.84% | 204,414 |
| Nov 28, 2025 | 4.87 | 4.92 | 4.77 | 4.85 | 4.85 | 0.21% | 86,839 |
| Nov 26, 2025 | 4.83 | 4.88 | 4.68 | 4.84 | 4.84 | 1.89% | 224,209 |
| Nov 25, 2025 | 4.70 | 4.75 | 4.54 | 4.75 | 4.75 | 1.50% | 243,093 |
| Nov 24, 2025 | 4.82 | 4.99 | 4.65 | 4.68 | 4.68 | -0.43% | 169,167 |
| Nov 21, 2025 | 4.75 | 4.88 | 4.46 | 4.70 | 4.70 | -1.47% | 425,797 |
| Nov 20, 2025 | 5.10 | 5.72 | 4.76 | 4.77 | 4.77 | -3.05% | 607,443 |
| Nov 19, 2025 | 5.19 | 5.23 | 4.85 | 4.92 | 4.92 | -4.47% | 208,558 |
| Nov 18, 2025 | 4.92 | 5.23 | 4.85 | 5.15 | 5.15 | 1.98% | 237,932 |
| Nov 17, 2025 | 5.35 | 5.37 | 4.90 | 5.05 | 5.05 | -7.34% | 320,855 |
| Nov 14, 2025 | 4.70 | 5.50 | 4.70 | 5.45 | 5.45 | 11.68% | 503,790 |
| Nov 13, 2025 | 5.11 | 5.27 | 4.66 | 4.88 | 4.88 | -8.44% | 768,571 |
| Nov 12, 2025 | 5.10 | 5.58 | 4.99 | 5.33 | 5.33 | 8.33% | 1,108,019 |
| Nov 11, 2025 | 4.56 | 5.02 | 4.42 | 4.92 | 4.92 | 7.89% | 434,791 |
| Nov 10, 2025 | 4.49 | 4.68 | 4.35 | 4.56 | 4.56 | 5.80% | 369,329 |
| Nov 7, 2025 | 4.06 | 4.33 | 3.92 | 4.31 | 4.31 | 2.86% | 382,272 |
| Nov 6, 2025 | 4.65 | 4.80 | 4.14 | 4.19 | 4.19 | -5.84% | 497,185 |
| Nov 5, 2025 | 4.41 | 4.49 | 4.20 | 4.45 | 4.45 | 2.53% | 327,174 |
| Nov 4, 2025 | 4.55 | 4.68 | 4.34 | 4.34 | 4.34 | -7.26% | 428,043 |
| Nov 3, 2025 | 5.09 | 5.10 | 4.66 | 4.68 | 4.68 | -8.59% | 479,665 |
| Oct 31, 2025 | 5.08 | 5.20 | 5.00 | 5.12 | 5.12 | 0.99% | 375,067 |
| Oct 30, 2025 | 5.28 | 5.30 | 5.02 | 5.07 | 5.07 | -5.41% | 399,100 |
| Oct 29, 2025 | 5.54 | 5.59 | 5.35 | 5.36 | 5.36 | -3.42% | 325,021 |
| Oct 28, 2025 | 5.79 | 5.93 | 5.50 | 5.55 | 5.55 | -4.48% | 405,977 |
| Oct 27, 2025 | 5.99 | 6.04 | 5.60 | 5.81 | 5.81 | -1.53% | 619,812 |
| Oct 24, 2025 | 5.85 | 6.01 | 5.80 | 5.90 | 5.90 | 3.51% | 435,376 |
| Oct 23, 2025 | 5.57 | 5.80 | 5.52 | 5.70 | 5.70 | 5.17% | 447,663 |
| Oct 22, 2025 | 5.76 | 5.81 | 5.21 | 5.42 | 5.42 | -6.55% | 470,324 |
| Oct 21, 2025 | 5.90 | 6.01 | 5.62 | 5.80 | 5.80 | -2.03% | 380,536 |
| Oct 20, 2025 | 5.85 | 6.00 | 5.76 | 5.92 | 5.92 | 4.41% | 406,357 |
| Oct 17, 2025 | 5.80 | 5.97 | 5.60 | 5.67 | 5.67 | -3.41% | 402,098 |
| Oct 16, 2025 | 6.51 | 6.66 | 5.82 | 5.87 | 5.87 | -8.71% | 524,409 |
| Oct 15, 2025 | 6.96 | 7.04 | 6.30 | 6.43 | 6.43 | -4.17% | 434,590 |
| Oct 14, 2025 | 6.03 | 6.86 | 5.86 | 6.71 | 6.71 | 9.82% | 905,607 |
| Oct 13, 2025 | 6.44 | 6.55 | 5.95 | 6.11 | 6.11 | -2.86% | 645,938 |
| Oct 10, 2025 | 7.19 | 7.39 | 6.22 | 6.29 | 6.29 | -10.65% | 777,245 |
| Oct 9, 2025 | 7.20 | 7.25 | 6.87 | 7.04 | 7.04 | 1.44% | 508,938 |
| Oct 8, 2025 | 6.97 | 7.15 | 6.80 | 6.94 | 6.94 | 0.58% | 492,907 |
| Oct 7, 2025 | 7.45 | 7.49 | 6.77 | 6.90 | 6.90 | -6.76% | 791,854 |
| Oct 6, 2025 | 6.61 | 7.62 | 6.59 | 7.40 | 7.40 | 18.97% | 1,741,840 |
| Oct 3, 2025 | 6.60 | 6.87 | 6.20 | 6.22 | 6.22 | -2.81% | 701,738 |
| Oct 2, 2025 | 6.21 | 6.43 | 6.12 | 6.40 | 6.40 | 3.90% | 498,804 |
| Oct 1, 2025 | 5.80 | 6.24 | 5.78 | 6.16 | 6.16 | 6.76% | 596,330 |
| Sep 30, 2025 | 5.81 | 5.82 | 5.53 | 5.77 | 5.77 | -2.20% | 299,280 |
| Sep 29, 2025 | 5.61 | 6.02 | 5.61 | 5.90 | 5.90 | 8.06% | 421,188 |
| Sep 26, 2025 | 5.57 | 5.69 | 5.43 | 5.46 | 5.46 | -1.80% | 144,706 |